CARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	61.86	61.99	61.86	61.99	61.99	0.59%	721
Jun 26, 2025	61.42	61.63	61.42	61.63	61.63	1.24%	381
Jun 25, 2025	61.09	61.10	60.57	60.87	60.58	-0.83%	11,077
Jun 24, 2025	60.27	61.38	60.27	61.38	61.09	3.59%	3,599
Jun 23, 2025	58.69	59.25	58.69	59.25	58.97	0.87%	1,200
Jun 20, 2025	58.74	58.74	58.74	58.74	58.46	-0.88%	330
Jun 18, 2025	59.26	59.26	59.26	59.26	58.98	-0.57%	334
Jun 17, 2025	59.60	59.60	59.60	59.60	59.31	-0.28%	165
Jun 16, 2025	60.19	60.19	59.77	59.77	59.48	0.84%	283
Jun 13, 2025	58.88	59.27	58.82	59.27	58.99	-1.20%	736
Jun 12, 2025	60.09	60.37	59.99	59.99	59.70	-1.10%	1,411
Jun 11, 2025	60.70	60.87	60.62	60.66	60.37	0.61%	1,909
Jun 10, 2025	60.15	60.29	60.15	60.29	60.00	0.52%	165
Jun 9, 2025	59.54	59.98	59.54	59.98	59.69	1.37%	314
Jun 6, 2025	58.85	59.17	58.85	59.17	58.89	2.12%	252
Jun 5, 2025	57.94	57.94	57.94	57.94	57.66	-1.45%	303
Jun 4, 2025	58.77	58.80	58.49	58.80	58.51	1.30%	529
Jun 3, 2025	57.76	58.49	57.74	58.04	57.76	0.59%	2,599
Jun 2, 2025	57.49	57.70	57.49	57.70	57.42	-0.21%	278
May 30, 2025	56.88	57.82	56.88	57.82	57.54	-1.28%	594
May 29, 2025	58.06	58.57	58.06	58.57	58.29	0.29%	291
May 28, 2025	58.38	58.40	58.08	58.40	58.12	-0.88%	321
May 27, 2025	58.00	58.92	58.00	58.92	58.64	4.15%	779
May 23, 2025	56.41	56.57	56.41	56.57	56.30	-1.17%	288
May 22, 2025	57.54	57.54	57.24	57.24	56.97	-0.28%	221
May 21, 2025	58.12	58.12	57.40	57.40	57.13	-2.05%	494
May 20, 2025	58.50	58.74	57.79	58.60	58.32	-0.86%	823
May 19, 2025	58.00	59.11	57.62	59.11	58.83	1.67%	515
May 16, 2025	57.91	58.83	57.73	58.14	57.86	0.35%	2,541
May 15, 2025	57.86	58.90	57.86	57.94	57.66	-2.16%	771
May 14, 2025	59.16	59.22	58.47	59.22	58.94	1.89%	663
May 13, 2025	57.90	59.16	57.90	58.12	57.84	1.11%	1,589
May 12, 2025	58.73	58.73	57.21	57.48	57.21	2.68%	1,929
May 9, 2025	54.55	55.98	54.55	55.98	55.71	3.34%	444
May 8, 2025	54.68	55.99	54.17	54.17	53.91	1.80%	713
May 7, 2025	54.37	54.51	53.21	53.21	52.96	-0.32%	2,078
May 6, 2025	53.85	53.85	53.38	53.38	53.12	0.02%	1,996
May 5, 2025	53.65	53.65	53.37	53.37	53.11	-0.56%	638
May 2, 2025	54.89	54.89	53.67	53.67	53.41	0.92%	479
May 1, 2025	53.42	53.42	53.18	53.18	52.93	0.74%	489
Apr 30, 2025	52.05	52.79	51.92	52.79	52.54	-2.22%	3,092
Apr 29, 2025	53.03	53.99	53.03	53.99	53.73	0.17%	2,731
Apr 28, 2025	52.53	53.90	52.31	53.90	53.64	1.97%	997
Apr 25, 2025	51.88	52.88	51.88	52.86	52.61	1.48%	1,458
Apr 24, 2025	50.54	52.25	50.54	52.09	51.84	1.62%	4,866
Apr 23, 2025	51.79	51.79	49.80	51.26	51.01	5.43%	3,408
Apr 22, 2025	48.96	48.96	48.32	48.62	48.39	0.25%	1,541
Apr 21, 2025	47.70	48.50	46.90	48.50	48.27	-2.14%	50,832
Apr 17, 2025	49.84	49.84	48.28	49.56	49.32	1.60%	2,695
Apr 16, 2025	49.10	49.10	48.78	48.78	48.55	-3.94%	327